EV Nickel Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.670	0.670	0.660	0.660	0.660	39,084
2024-02-29	0.600	0.680	0.600	0.660	0.660	4,052,755
2024-02-28	0.610	0.610	0.600	0.610	0.610	446,200
2024-02-27	0.620	0.620	0.600	0.600	0.600	404,785
2024-02-26	0.600	0.610	0.600	0.610	0.610	1,267,944
2024-02-23	0.600	0.620	0.590	0.590	0.590	188,300
2024-02-22	0.580	0.600	0.570	0.600	0.600	222,500
2024-02-21	0.600	0.610	0.580	0.590	0.590	163,500
2024-02-20	0.610	0.610	0.600	0.600	0.600	58,970
2024-02-16	0.600	0.610	0.590	0.600	0.600	187,668
2024-02-15	0.620	0.620	0.610	0.610	0.610	230,010
2024-02-14	0.610	0.620	0.590	0.620	0.620	914,708
2024-02-13	0.620	0.640	0.590	0.630	0.630	183,910
2024-02-12	0.690	0.690	0.640	0.650	0.650	319,921
2024-02-09	0.580	0.680	0.580	0.660	0.660	1,931,285
2024-02-08	0.570	0.590	0.550	0.570	0.570	1,411,269
2024-02-07	0.580	0.580	0.560	0.570	0.570	57,700
2024-02-06	0.580	0.610	0.560	0.570	0.570	471,448
2024-02-05	0.580	0.580	0.530	0.580	0.580	697,895
2024-02-02	0.610	0.610	0.570	0.570	0.570	307,005
2024-02-01	0.580	0.620	0.580	0.590	0.590	961,022
2024-01-31	0.520	0.585	0.520	0.580	0.580	1,867,905
2024-01-30	0.500	0.510	0.490	0.510	0.510	3,641,792
2024-01-29	0.500	0.550	0.460	0.495	0.495	1,368,781
2024-01-26	0.435	0.485	0.435	0.470	0.470	7,494,763
2024-01-25	0.420	0.440	0.400	0.440	0.440	1,928,501
2024-01-24	0.425	0.425	0.405	0.405	0.405	237,900
2024-01-23	0.340	0.420	0.315	0.420	0.420	1,415,755
2024-01-22	0.355	0.365	0.315	0.335	0.335	110,685
2024-01-19	0.325	0.350	0.275	0.330	0.330	648,023
2024-01-18	0.435	0.440	0.305	0.320	0.320	1,060,187
2024-01-17	0.510	0.510	0.380	0.440	0.440	761,281
2024-01-16	0.560	0.560	0.490	0.500	0.500	532,861
2024-01-15	0.480	0.520	0.470	0.520	0.520	1,536,443
2024-01-12	0.440	0.485	0.440	0.470	0.470	985,311
2024-01-11	0.400	0.425	0.390	0.415	0.415	1,060,710
2024-01-10	0.400	0.405	0.400	0.400	0.400	1,721,000
2024-01-09	0.405	0.420	0.390	0.405	0.405	582,610
2024-01-08	0.370	0.395	0.360	0.395	0.395	578,003
2024-01-05	0.350	0.360	0.350	0.350	0.350	179,000
2024-01-04	0.355	0.375	0.350	0.350	0.350	160,724
2024-01-03	0.300	0.420	0.300	0.375	0.375	977,145
2024-01-02	0.300	0.300	0.300	0.300	0.300	178,623
2023-12-29	0.315	0.315	0.315	0.315	0.315	25,560
2023-12-28	0.310	0.320	0.300	0.320	0.320	88,210
2023-12-27	0.300	0.310	0.300	0.310	0.310	70,297
2023-12-22	0.275	0.320	0.275	0.300	0.300	2,311,562
2023-12-21	0.260	0.270	0.260	0.265	0.265	143,500
2023-12-20	0.225	0.250	0.225	0.245	0.245	224,831
2023-12-19	0.215	0.230	0.215	0.220	0.220	175,250
2023-12-18	0.205	0.205	0.200	0.200	0.200	59,200
2023-12-15	0.210	0.210	0.205	0.205	0.205	4,767
2023-12-14	0.240	0.250	0.225	0.225	0.225	204,266
2023-12-13	0.200	0.245	0.200	0.245	0.245	232,000
2023-12-12	0.190	0.210	0.190	0.210	0.210	169,700
2023-12-11	0.190	0.195	0.190	0.195	0.195	45,500
2023-12-08	0.195	0.195	0.195	0.195	0.195	5,344
2023-12-07	0.180	0.200	0.180	0.200	0.200	11,000
2023-12-06	0.195	0.200	0.190	0.190	0.190	189,000
2023-12-05	0.195	0.195	0.195	0.195	0.195	13,500

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.